BMO Low Volatility Emerging Markets Equity ETF - ZLE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.22	21.22	21.18	21.22	21.22	200
September 04, 2025	21.11	21.1	21.1	21.11	21.03	2,111
September 03, 2025	20.97	20.97	20.97	20.97	20.97	122
September 02, 2025	20.74	20.88	20.87	20.88	20.74	432
August 29, 2025	20.82	20.82	20.86	20.82	20.82	110
August 28, 2025	21.06	21.06	21.06	21.06	21.06	47
August 27, 2025	21.05	20.97	20.97	21.05	20.97	2,100
August 26, 2025	21.12	21.12	21.12	21.12	21.12	0
August 25, 2025	21.17	21.17	21.17	21.17	21.16	1,220
August 22, 2025	21.26	21.26	21.26	21.26	21.26	100
August 21, 2025	21.01	21.01	21.1	21.01	21.01	200
August 20, 2025	21.09	21.09	21.09	21.09	21.09	0
August 19, 2025	21.09	21.09	21.09	21.09	21.09	100
August 18, 2025	21.07	21.07	21.07	21.07	21.07	0
August 15, 2025	20.93	20.93	20.93	20.93	20.93	0
August 14, 2025	21.01	21.01	21.01	21.01	21.01	0
August 13, 2025	21.04	21.04	21.04	21.05	21.04	3,501
August 12, 2025	20.97	20.97	20.97	21.04	20.93	10,475
August 11, 2025	20.78	20.87	20.87	20.87	20.78	325
August 08, 2025	20.84	20.91	20.88	20.91	20.8	1,500
August 07, 2025	20.84	20.81	20.81	20.86	20.81	2,500
August 06, 2025	20.54	20.53	20.53	20.54	20.53	300
August 05, 2025	20.95	20.61	20.61	20.96	20.61	1,900
August 01, 2025	20.55	20.6	20.6	20.63	20.4	16,500
July 31, 2025	20.83	20.83	20.83	20.83	20.83	0
July 30, 2025	20.83	20.78	20.78	20.83	20.78	300
July 29, 2025	20.86	20.86	20.86	20.86	20.86	0
July 28, 2025	20.88	20.7	20.7	20.88	20.7	1,755
July 23, 2025	20.69	20.67	20.67	20.69	20.67	300
July 22, 2025	20.8	20.67	20.67	20.8	20.66	8,800
July 21, 2025	20.82	20.82	20.82	20.82	20.82	0
July 18, 2025	20.91	20.91	20.91	20.91	20.91	0
July 17, 2025	20.75	20.75	20.75	20.75	20.75	0
July 16, 2025	20.68	20.68	20.68	20.68	20.68	0
July 15, 2025	20.71	20.71	20.71	20.71	20.71	0
July 14, 2025	20.66	20.66	20.66	20.66	20.66	600
July 11, 2025	20.58	20.58	20.58	20.58	20.58	0
July 10, 2025	20.64	20.66	20.66	20.66	20.64	300
July 09, 2025	20.6	20.66	20.66	20.66	20.6	600
July 08, 2025	20.64	20.64	20.64	20.64	20.64	0
July 07, 2025	20.71	20.51	20.51	20.71	20.51	735
July 04, 2025	20.54	20.54	20.54	20.54	20.54	0
July 03, 2025	20.57	20.57	20.57	20.57	20.57	0
July 02, 2025	20.48	20.48	20.48	20.48	20.48	0
June 30, 2025	20.49	20.48	20.48	20.59	20.43	9,600
June 27, 2025	20.53	20.53	20.53	20.53	20.53	201
June 26, 2025	20.51	20.51	20.51	20.53	20.51	2,600
June 25, 2025	20.35	20.35	20.35	20.35	20.35	1
June 24, 2025	20.32	20.36	20.36	20.36	20.32	3,401
June 23, 2025	19.92	19.92	19.92	19.92	19.92	0
June 20, 2025	20.05	19.92	19.92	20.05	19.92	4,125
June 19, 2025	19.85	19.85	19.85	19.85	19.85	0
June 18, 2025	19.93	19.93	19.93	19.93	19.93	300
June 17, 2025	19.99	19.99	19.99	19.99	19.99	0
June 16, 2025	19.8	19.8	19.8	19.8	19.8	0
June 13, 2025	19.88	19.8	19.8	19.88	19.78	3,801
June 12, 2025	20.1	20.1	20.1	20.1	20.1	200
June 11, 2025	19.99	19.99	19.99	19.99	19.99	0
June 10, 2025	19.87	19.87	19.87	19.87	19.87	0
June 09, 2025	19.81	19.81	19.81	19.81	19.81	0

BMO Low Volatility Emerging Markets Equity ETF (ZLE.TO) TSX